Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.98 | 13.02 | 12.78 | 13.00 | 85,474,784 | +0.19(+1.50%) |
Sep 29, 2015 | 12.93 | 12.96 | 12.73 | 12.81 | 95,642,904 | -0.10(-0.78%) |
Sep 28, 2015 | 13.18 | 13.20 | 12.83 | 12.91 | 109,417,288 | -0.35(-2.64%) |
Sep 25, 2015 | 13.25 | 13.37 | 13.19 | 13.26 | 106,241,744 | +0.28(+2.19%) |
Sep 24, 2015 | 12.96 | 13.03 | 12.85 | 12.98 | 119,197,888 | -0.14(-1.08%) |
Sep 23, 2015 | 13.02 | 13.23 | 13.00 | 13.12 | 93,588,176 | +0.13(+0.96%) |
Sep 22, 2015 | 12.93 | 13.00 | 12.89 | 12.99 | 110,525,928 | -0.11(-0.83%) |
Sep 21, 2015 | 13.08 | 13.14 | 12.99 | 13.10 | 94,774,144 | +0.12(+0.90%) |
Sep 18, 2015 | 13.08 | 13.11 | 12.93 | 12.98 | 163,615,312 | -0.25(-1.89%) |
Sep 17, 2015 | 13.59 | 13.75 | 13.17 | 13.23 | 142,656,608 | -0.39(-2.88%) |
Sep 16, 2015 | 13.64 | 13.68 | 13.43 | 13.63 | 100,341,880 | +0.02(+0.12%) |
Sep 15, 2015 | 13.38 | 13.68 | 13.36 | 13.61 | 74,607,144 | +0.29(+2.19%) |
Sep 14, 2015 | 13.33 | 13.41 | 13.27 | 13.32 | 60,615,820 | -0.07(-0.50%) |
Sep 11, 2015 | 13.34 | 13.40 | 13.27 | 13.38 | 65,056,888 | +0.00(+0.00%) |
Sep 10, 2015 | 13.24 | 13.44 | 13.19 | 13.38 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.66 | 13.74 | 13.21 | 13.27 | 84,409,504 | -0.22(-1.61%) |
Sep 08, 2015 | 13.32 | 13.48 | 13.27 | 13.48 | 88,621,744 | +0.43(+3.26%) |
Sep 04, 2015 | 13.18 | 13.06 | 13.06 | 13.06 | 125,277,328 | -0.24(-1.82%) |
Sep 03, 2015 | 13.33 | 13.51 | 13.24 | 13.30 | 92,461,080 | +0.08(+0.57%) |
Sep 02, 2015 | 13.20 | 13.23 | 12.99 | 13.23 | 89,612,536 | +0.27(+2.06%) |
Sep 01, 2015 | 13.27 | 13.35 | 12.86 | 12.96 | 143,077,312 | -0.63(-4.65%) |
Aug 31, 2015 | 13.58 | 13.62 | 13.46 | 13.59 | 80,173,680 | -0.02(-0.12%) |
Aug 28, 2015 | 13.64 | 13.67 | 13.47 | 13.61 | 91,248,528 | -0.07(-0.49%) |
Aug 27, 2015 | 13.62 | 13.68 | 13.38 | 13.67 | 149,262,416 | +0.32(+2.37%) |
Aug 26, 2015 | 13.15 | 13.36 | 12.76 | 13.36 | 209,223,120 | +0.67(+5.24%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.68 | 12.69 | 233,567,168 | -0.02(-0.20%) |
Aug 24, 2015 | 12.49 | 13.29 | 12.14 | 12.72 | 258,012,432 | -0.67(-5.03%) |
Aug 21, 2015 | 13.47 | 13.86 | 13.39 | 13.39 | 178,981,360 | -0.52(-3.71%) |
Aug 20, 2015 | 14.30 | 14.31 | 13.91 | 13.91 | 179,181,104 | -0.62(-4.24%) |
Aug 19, 2015 | 14.60 | 14.71 | 14.51 | 14.52 | 94,411,000 | -0.19(-1.30%) |
Aug 18, 2015 | 14.74 | 14.89 | 14.68 | 14.71 | 60,537,000 | -0.07(-0.45%) |
Aug 17, 2015 | 14.65 | 14.81 | 14.61 | 14.78 | 50,841,548 | +0.06(+0.40%) |
Aug 14, 2015 | 14.61 | 14.72 | 14.59 | 14.72 | 63,369,924 | +0.07(+0.45%) |
Aug 13, 2015 | 14.61 | 14.71 | 14.51 | 14.66 | 81,062,936 | +0.08(+0.57%) |
Aug 12, 2015 | 14.66 | 14.68 | 14.16 | 14.57 | 172,414,320 | -0.22(-1.52%) |
Aug 11, 2015 | 14.85 | 14.95 | 14.74 | 14.80 | 79,172,448 | -0.21(-1.39%) |
Aug 10, 2015 | 14.86 | 15.01 | 14.86 | 15.01 | 79,089,656 | +0.24(+1.63%) |
Aug 07, 2015 | 14.91 | 15.03 | 14.64 | 14.76 | 85,383,320 | -0.05(-0.34%) |
Aug 06, 2015 | 14.90 | 14.95 | 14.78 | 14.81 | 57,206,932 | -0.05(-0.34%) |
Aug 05, 2015 | 14.91 | 15.01 | 14.81 | 14.86 | 78,411,808 | +0.06(+0.39%) |
Aug 04, 2015 | 14.80 | 14.91 | 14.73 | 14.81 | 83,802,568 | +0.03(+0.17%) |
Aug 03, 2015 | 14.90 | 14.94 | 14.67 | 14.78 | 74,964,000 | -0.09(-0.62%) |
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,762,232 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,939,640 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,862,312 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,772,176 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,063,456 | -0.19(-1.28%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,829,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,603,800 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,447,944 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,604,808 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,484,488 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.11 | 14.88 | 15.06 | 116,490,104 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,680,064 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,974,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.27 | 14.02 | 14.25 | 84,089,392 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,655,728 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,721,120 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,980,944 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,740,832 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,764,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,572,048 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.17 | 14.17 | 14.17 | 77,828,256 | -0.16(-1.10%) |